！決算発表予定日 2024/05/09
4819東証P貸借
業種 情報・通信業
デジタルガレージ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,930 (23/05/11) | 2,506 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,750 (24/01/11) | 2,506 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,711 | 2,815 | 2,681 | 2,726 | +59 | +2.2 | 1,217,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,711 | 2,815 | 2,681 | 2,726 | +59 | +2.2 | 905,000 |
| 4/26 | 2,580 | 2,693 | 2,516 | 2,667 | +119 | +4.7 | 1,243,700 |
| 4/19 | 2,950 | 2,982 | 2,506 | 2,548 | -462 | -15.4 | 1,711,500 |
| 4/12 | 3,170 | 3,175 | 2,995 | 3,010 | -150 | -4.8 | 544,000 |
| 4/5 | 3,245 | 3,275 | 3,035 | 3,160 | -155 | -4.7 | 1,373,300 |
| 3/29 | 3,390 | 3,430 | 3,265 | 3,315 | -55 | -1.6 | 755,300 |
| 3/22 | 3,395 | 3,480 | 3,330 | 3,370 | +10 | +0.3 | 676,600 |
| 3/15 | 3,295 | 3,410 | 3,190 | 3,360 | +35 | +1.1 | 1,008,800 |
| 3/8 | 3,315 | 3,400 | 3,220 | 3,325 | -35 | -1.0 | 1,187,100 |
| 3/1 | 3,485 | 3,615 | 3,360 | 3,360 | -10 | -0.3 | 1,258,100 |
| 2/22 | 3,245 | 3,475 | 3,235 | 3,370 | +150 | +4.7 | 715,000 |
| 2/16 | 3,200 | 3,305 | 3,020 | 3,220 | +25 | +0.8 | 1,250,900 |
| 2/9 | 3,630 | 3,710 | 3,175 | 3,195 | -420 | -11.6 | 1,411,500 |
| 2/2 | 3,595 | 3,690 | 3,505 | 3,615 | +20 | +0.6 | 1,326,200 |
| 1/26 | 3,600 | 3,650 | 3,495 | 3,595 | -5 | -0.1 | 1,096,900 |
| 1/19 | 3,740 | 3,740 | 3,530 | 3,600 | -120 | -3.2 | 777,900 |
| 1/12 | 3,550 | 3,750 | 3,550 | 3,720 | +165 | +4.6 | 896,900 |
| 1/5 | 3,595 | 3,650 | 3,525 | 3,555 | -110 | -3.0 | 547,500 |
| 12/29 | 3,840 | 3,860 | 3,635 | 3,665 | -150 | -3.9 | 929,400 |
| 12/22 | 3,660 | 3,825 | 3,585 | 3,815 | +90 | +2.4 | 1,071,400 |
| 12/15 | 3,495 | 3,840 | 3,495 | 3,725 | +270 | +7.8 | 1,733,700 |
| 12/8 | 3,330 | 3,620 | 3,270 | 3,455 | +180 | +5.5 | 1,514,000 |
| 12/1 | 3,015 | 3,285 | 2,986 | 3,275 | +265 | +8.8 | 793,400 |
| 11/24 | 3,220 | 3,225 | 2,980 | 3,010 | -240 | -7.4 | 514,200 |
| 11/17 | 3,045 | 3,340 | 2,958 | 3,250 | +150 | +4.8 | 1,025,800 |
| 11/10 | 3,025 | 3,310 | 2,921 | 3,100 | +129 | +4.3 | 1,393,900 |
| 11/2 | 2,956 | 3,045 | 2,925 | 2,971 | -39 | -1.3 | 1,027,800 |
| 10/27 | 2,826 | 3,110 | 2,803 | 3,010 | +201 | +7.2 | 924,200 |
| 10/20 | 3,170 | 3,185 | 2,773 | 2,809 | -381 | -11.9 | 922,600 |
| 10/13 | 3,165 | 3,345 | 3,165 | 3,190 | +10 | +0.3 | 658,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて